Franklin Canadian Low Volatility High Dividend Index ETF (NEO:FLVC)
Canada · Delayed Price · Currency is CAD 26.20
-0.03 (-0.11%)
At close: Feb 11, 2026
NEO:FLVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.22 | 26.23 | 26.19 | 26.20 | 26.20 | -0.11% | 4,662 |
| Feb 10, 2026 | 26.19 | 26.28 | 26.19 | 26.23 | 26.23 | 0.61% | 56,065 |
| Feb 9, 2026 | 26.15 | 26.15 | 26.05 | 26.07 | 26.07 | -0.31% | 5,359 |
| Feb 6, 2026 | 26.07 | 26.15 | 26.07 | 26.15 | 26.15 | 0.19% | 477 |
| Feb 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.08% | 180 |
| Feb 4, 2026 | 26.08 | 26.25 | 26.08 | 26.12 | 26.12 | 1.01% | 69,681 |
| Feb 3, 2026 | 25.88 | 25.88 | 25.78 | 25.86 | 25.86 | -0.08% | 4,061 |
| Feb 2, 2026 | 25.66 | 25.88 | 25.66 | 25.88 | 25.88 | 1.21% | 2,308 |
| Jan 30, 2026 | 25.72 | 25.72 | 25.50 | 25.57 | 25.57 | -1.04% | 3,075 |
| Jan 29, 2026 | 25.80 | 25.90 | 25.80 | 25.84 | 25.84 | 0.12% | 3,526 |
| Jan 28, 2026 | 25.93 | 25.93 | 25.80 | 25.81 | 25.81 | -0.62% | 15,937 |
| Jan 27, 2026 | 26.08 | 26.08 | 25.97 | 25.97 | 25.97 | -0.38% | 295,860 |
| Jan 26, 2026 | 26.11 | 26.16 | 26.02 | 26.07 | 26.07 | -0.11% | 4,710 |
| Jan 23, 2026 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | - | 727 |
| Jan 22, 2026 | 26.11 | 26.11 | 26.09 | 26.10 | 26.10 | 0.23% | 3,348 |
| Jan 21, 2026 | 25.89 | 26.04 | 25.89 | 26.04 | 26.04 | 0.70% | 1,154 |
| Jan 20, 2026 | 26.01 | 26.07 | 25.86 | 25.86 | 25.86 | -0.69% | 2,109 |
| Jan 19, 2026 | 26.11 | 26.11 | 26.04 | 26.04 | 26.04 | -0.69% | 1,609 |
| Jan 16, 2026 | 26.20 | 26.30 | 26.20 | 26.22 | 26.22 | 0.34% | 3,410 |
| Jan 15, 2026 | 26.13 | 26.16 | 26.13 | 26.13 | 26.13 | 0.27% | 1,136 |
| Jan 14, 2026 | 25.90 | 26.14 | 25.90 | 26.06 | 26.06 | 0.39% | 12,902 |
| Jan 13, 2026 | 26.00 | 26.03 | 25.96 | 25.96 | 25.96 | -0.31% | 7,017 |
| Jan 12, 2026 | 26.11 | 26.11 | 26.03 | 26.04 | 26.04 | -0.15% | 1,664 |
| Jan 9, 2026 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | 0.31% | 563 |
| Jan 8, 2026 | 25.89 | 26.00 | 25.89 | 26.00 | 26.00 | 0.42% | 7,971 |
| Jan 7, 2026 | 26.07 | 26.07 | 25.89 | 25.89 | 25.89 | -0.69% | 1,390 |
| Jan 6, 2026 | 26.08 | 26.11 | 26.07 | 26.07 | 26.07 | -0.04% | 2,588 |
| Jan 5, 2026 | 25.99 | 26.12 | 25.95 | 26.08 | 26.08 | 0.23% | 2,049 |
| Jan 2, 2026 | 26.03 | 26.03 | 25.93 | 26.02 | 26.02 | 0.27% | 4,110 |
| Dec 31, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | -0.19% | 1,310 |
| Dec 30, 2025 | 25.98 | 26.01 | 25.98 | 26.00 | 26.00 | -0.15% | 3,959 |
| Dec 29, 2025 | 26.00 | 26.05 | 26.00 | 26.04 | 26.04 | 0.35% | 1,265 |
| Dec 24, 2025 | 25.86 | 25.95 | 25.86 | 25.95 | 25.95 | - | 1,067 |
| Dec 23, 2025 | 25.86 | 25.95 | 25.86 | 25.95 | 25.95 | 0.39% | 1,768 |
| Dec 22, 2025 | 25.72 | 25.85 | 25.69 | 25.85 | 25.85 | 0.19% | 6,453 |
| Dec 19, 2025 | 25.81 | 25.82 | 25.80 | 25.80 | 25.80 | 0.66% | 4,524 |
| Dec 17, 2025 | 25.69 | 25.69 | 25.56 | 25.63 | 25.63 | -0.12% | 1,565 |
| Dec 16, 2025 | 25.81 | 25.81 | 25.64 | 25.66 | 25.66 | -0.39% | 1,927 |
| Dec 15, 2025 | 25.67 | 25.78 | 25.67 | 25.76 | 25.76 | 0.31% | 10,743 |
| Dec 12, 2025 | 25.68 | 25.70 | 25.68 | 25.68 | 25.68 | 0.27% | 732 |
| Dec 11, 2025 | 25.60 | 25.63 | 25.60 | 25.61 | 25.61 | 0.79% | 781 |
| Dec 10, 2025 | 25.48 | 25.54 | 25.41 | 25.41 | 25.41 | -0.27% | 1,986 |
| Dec 9, 2025 | 25.56 | 25.59 | 25.48 | 25.48 | 25.48 | -0.08% | 1,926 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -0.51% | 7,877 |
| Dec 5, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.35% | 241 |
| Dec 4, 2025 | 25.67 | 25.72 | 25.67 | 25.72 | 25.72 | 0.86% | 657 |
| Dec 3, 2025 | 25.56 | 25.57 | 25.49 | 25.50 | 25.50 | 0.04% | 4,710 |
| Dec 2, 2025 | 25.53 | 25.53 | 25.49 | 25.49 | 25.49 | -0.51% | 3,345 |
| Dec 1, 2025 | 25.65 | 25.65 | 25.61 | 25.62 | 25.62 | -0.16% | 508 |
| Nov 28, 2025 | 26.32 | 26.32 | 25.66 | 25.66 | 25.66 | -2.80% | 1,809 |